KissMeData/257720/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,204900,45001501930,10010,10010,10010,10010,51852
20240223,204800,45001501930,10010,10010,10010,10010,0
20240223,204700,45001501930,10010,10010,10010,10010,0
20240223,204600,45001501930,10010,10010,10010,10010,0
20240223,204500,45001501930,10010,10010,10010,10010,0
20240223,204400,45001501930,10010,10010,10010,10010,0
20240223,204300,45001501930,10010,10010,10010,10010,0
20240223,204200,45001501930,10010,10010,10010,10010,0
20240223,204100,45001501930,10010,10010,10010,10010,0
20240223,204000,45001501930,10010,10010,10010,10010,0
20240223,203900,45001501930,10010,10010,10010,10010,0
20240223,203800,45001501930,10010,10010,10010,10010,0
20240223,203700,45001501930,10010,10010,10010,10010,0
20240223,203600,45001501930,10010,10010,10010,10010,0
20240223,203500,45001501930,10010,10010,10010,10010,0
20240223,203400,45001501930,10010,10010,10010,10010,0
20240223,203300,45001501930,10010,10010,10010,10010,0
20240223,203200,45001501930,10010,10010,10010,10010,0
20240223,203100,45001501930,10010,10010,10010,10010,0
20240223,203000,45001501930,10010,10010,10010,10010,0
20240223,202900,45001501930,10010,10010,10010,10010,0
20240223,202800,45001501930,10010,10010,10010,10010,0
20240223,202700,45001501930,10010,10010,10010,10010,0
20240223,202600,45001501930,10010,10010,10010,10010,0
20240223,202500,45001501930,10010,10010,10010,10010,0
20240223,202400,45001501930,10010,10010,10010,10010,0
20240223,202300,45001501930,10010,10010,10010,10010,0
20240223,202200,45001501930,10010,10010,10010,10010,0
20240223,202100,45001501930,10010,10010,10010,10010,0
20240223,202000,45001501930,10010,10010,10010,10010,0
20240223,201900,45001501930,10010,10010,10010,10010,51852
20240223,201800,45001501930,10010,10010,10010,10010,0
20240223,201700,45001501930,10010,10010,10010,10010,0
20240223,201600,45001501930,10010,10010,10010,10010,0
20240223,201500,45001501930,10010,10010,10010,10010,0
20240223,201400,45001501930,10010,10010,10010,10010,0
20240223,201300,45001501930,10010,10010,10010,10010,0
20240223,201200,45001501930,10010,10010,10010,10010,0
20240223,201100,45001501930,10010,10010,10010,10010,0
20240223,201000,45001501930,10010,10010,10010,10010,0
20240223,200900,45001501930,10010,10010,10010,10010,0
20240223,200800,45001501930,10010,10010,10010,10010,0
20240223,200700,45001501930,10010,10010,10010,10010,0
20240223,200600,45001501930,10010,10010,10010,10010,0
20240223,200500,45001501930,10010,10010,10010,10010,0
20240223,200400,45001501930,10010,10010,10010,10010,0
20240223,200300,45001501930,10010,10010,10010,10010,0
20240223,200200,45001501930,10010,10010,10010,10010,0
20240223,200100,45001501930,10010,10010,10010,10010,0
20240223,200000,45001501930,10010,10010,10010,10010,0
20240223,195900,45001501930,10010,10010,10010,10010,0
20240223,195800,45001501930,10010,10010,10010,10010,0
20240223,195700,45001501930,10010,10010,10010,10010,0
20240223,195600,45001501930,10010,10010,10010,10010,0
20240223,195500,45001501930,10010,10010,10010,10010,0
20240223,195400,45001501930,10010,10010,10010,10010,0
20240223,195300,45001501930,10010,10010,10010,10010,0
20240223,195200,45001501930,10010,10010,10010,10010,0
20240223,195100,45001501930,10010,10010,10010,10010,0
20240223,195000,45001501930,10010,10010,10010,10010,0
20240223,194900,45001501930,10010,10010,10010,10010,51852
20240223,194800,45001501930,10010,10010,10010,10010,0
20240223,194700,45001501930,10010,10010,10010,10010,0
20240223,194600,45001501930,10010,10010,10010,10010,0
20240223,194500,45001501930,10010,10010,10010,10010,0
20240223,194400,45001501930,10010,10010,10010,10010,0
20240223,194300,45001501930,10010,10010,10010,10010,0
20240223,194200,45001501930,10010,10010,10010,10010,0
20240223,194100,45001501930,10010,10010,10010,10010,0
20240223,194000,45001501930,10010,10010,10010,10010,0
20240223,193900,45001501930,10010,10010,10010,10010,0
20240223,193800,45001501930,10010,10010,10010,10010,0
20240223,193700,45001501930,10010,10010,10010,10010,0
20240223,193600,45001501930,10010,10010,10010,10010,0
20240223,193500,45001501930,10010,10010,10010,10010,0
20240223,193400,45001501930,10010,10010,10010,10010,0
20240223,193300,45001501930,10010,10010,10010,10010,0
20240223,193200,45001501930,10010,10010,10010,10010,0
20240223,193100,45001501930,10010,10010,10010,10010,0
20240223,193000,45001501930,10010,10010,10010,10010,0
20240223,192900,45001501930,10010,10010,10010,10010,0
20240223,192800,45001501930,10010,10010,10010,10010,0
20240223,192700,45001501930,10010,10010,10010,10010,0
20240223,192600,45001501930,10010,10010,10010,10010,0
20240223,192500,45001501930,10010,10010,10010,10010,0
20240223,192400,45001501930,10010,10010,10010,10010,0
20240223,192300,45001501930,10010,10010,10010,10010,0
20240223,192200,45001501930,10010,10010,10010,10010,0
20240223,192100,45001501930,10010,10010,10010,10010,0
20240223,192000,45001501930,10010,10010,10010,10010,0
20240223,191900,45001501930,10010,10010,10010,10010,51852
20240223,191800,45001501930,10010,10010,10010,10010,0
20240223,191700,45001501930,10010,10010,10010,10010,0
20240223,191600,45001501930,10010,10010,10010,10010,0
20240223,191500,45001501930,10010,10010,10010,10010,0
20240223,191400,45001501930,10010,10010,10010,10010,0
20240223,191300,45001501930,10010,10010,10010,10010,0
20240223,191200,45001501930,10010,10010,10010,10010,0
20240223,191100,45001501930,10010,10010,10010,10010,0
20240223,191000,45001501930,10010,10010,10010,10010,0
20240223,190900,45001501930,10010,10010,10010,10010,0
20240223,190800,45001501930,10010,10010,10010,10010,0
20240223,190700,45001501930,10010,10010,10010,10010,0
20240223,190600,45001501930,10010,10010,10010,10010,0
20240223,190500,45001501930,10010,10010,10010,10010,0
20240223,190400,45001501930,10010,10010,10010,10010,0
20240223,190300,45001501930,10010,10010,10010,10010,0
20240223,190200,45001501930,10010,10010,10010,10010,0
20240223,190100,45001501930,10010,10010,10010,10010,0
20240223,190000,45001501930,10010,10010,10010,10010,0
20240223,185900,45001501930,10010,10010,10010,10010,0
20240223,185800,45001501930,10010,10010,10010,10010,0
20240223,185700,45001501930,10010,10010,10010,10010,0
20240223,185600,45001501930,10010,10010,10010,10010,0
20240223,185500,45001501930,10010,10010,10010,10010,0
20240223,185400,45001501930,10010,10010,10010,10010,0
20240223,185300,45001501930,10010,10010,10010,10010,0
20240223,185200,45001501930,10010,10010,10010,10010,0
20240223,185100,45001501930,10010,10010,10010,10010,0
20240223,185000,45001501930,10010,10010,10010,10010,0
20240223,184900,45001501930,10010,10010,10010,10010,51852
20240223,184800,45001501930,10010,10010,10010,10010,0
20240223,184700,45001501930,10010,10010,10010,10010,0
20240223,184600,45001501930,10010,10010,10010,10010,0
20240223,184500,45001501930,10010,10010,10010,10010,0
20240223,184400,45001501930,10010,10010,10010,10010,0
20240223,184300,45001501930,10010,10010,10010,10010,0
20240223,184200,45001501930,10010,10010,10010,10010,0
20240223,184100,45001501930,10010,10010,10010,10010,0
20240223,184000,45001501930,10010,10010,10010,10010,0
20240223,183900,45001501930,10010,10010,10010,10010,0
20240223,183800,45001501930,10010,10010,10010,10010,0
20240223,183700,45001501930,10010,10010,10010,10010,0
20240223,183600,45001501930,10010,10010,10010,10010,0
20240223,183500,45001501930,10010,10010,10010,10010,0
20240223,183400,45001501930,10010,10010,10010,10010,0
20240223,183300,45001501930,10010,10010,10010,10010,0
20240223,183200,45001501930,10010,10010,10010,10010,0
20240223,183100,45001501930,10010,10010,10010,10010,0
20240223,183000,45001501930,10010,10010,10010,10010,0
20240223,182900,45001501930,10010,10010,10010,10010,0
20240223,182800,45001501930,10010,10010,10010,10010,0
20240223,182700,45001501930,10010,10010,10010,10010,0
20240223,182600,45001501930,10010,10010,10010,10010,0
20240223,182500,45001501930,10010,10010,10010,10010,0
20240223,182400,45001501930,10010,10010,10010,10010,0
20240223,182300,45001501930,10010,10010,10010,10010,0
20240223,182200,45001501930,10010,10010,10010,10010,0
20240223,182100,45001501930,10010,10010,10010,10010,0
20240223,182000,45001501930,10010,10010,10010,10010,0
20240223,181900,45001501930,10010,10010,10010,10010,51852
20240223,181800,45001501930,10010,10010,10010,10010,0
20240223,181700,45001501930,10010,10010,10010,10010,0
20240223,181600,45001501930,10010,10010,10010,10010,0
20240223,181500,45001501930,10010,10010,10010,10010,0
20240223,181400,45001501930,10010,10010,10010,10010,0
20240223,181300,45001501930,10010,10010,10010,10010,0
20240223,181200,45001501930,10010,10010,10010,10010,0
20240223,181100,45001501930,10010,10010,10010,10010,0
20240223,181000,45001501930,10010,10010,10010,10010,0
20240223,180900,45001501930,10010,10010,10010,10010,0
20240223,180800,45001501930,10010,10010,10010,10010,0
20240223,180700,45001501930,10010,10010,10010,10010,0
20240223,180600,45001501930,10010,10010,10010,10010,0
20240223,180500,45001501930,10010,10010,10010,10010,0
20240223,180400,45001501930,10010,10010,10010,10010,0
20240223,180300,45001501930,10010,10010,10010,10010,0
20240223,180200,45001501930,10010,10010,10010,10010,0
20240223,180100,45001501930,10010,10010,10010,10010,0
20240223,180000,45001501930,10010,10010,10010,10010,0
20240223,175900,45001501930,10010,10010,10010,10010,0
20240223,175800,45001501930,10010,10010,10010,10010,0
20240223,175700,45001501930,10010,10010,10010,10010,0
20240223,175600,45001501930,10010,10010,10010,10010,0
20240223,175500,45001501930,10010,10010,10010,10010,0
20240223,175400,45001501930,10010,10010,10010,10010,0
20240223,175300,45001501930,10010,10010,10010,10010,0
20240223,175200,45001501930,10010,10010,10010,10010,0
20240223,175100,45001501930,10010,10010,10010,10010,0
20240223,175000,45001501930,10010,10010,10010,10010,0
20240223,174900,45001501930,10010,10010,10010,10010,51852
20240223,174800,45001501930,10010,10010,10010,10010,0
20240223,174700,45001501930,10010,10010,10010,10010,0
20240223,174600,45001501930,10010,10010,10010,10010,0
20240223,174500,45001501930,10010,10010,10010,10010,0
20240223,174400,45001501930,10010,10010,10010,10010,0
20240223,174300,45001501930,10010,10010,10010,10010,0
20240223,174200,45001501930,10010,10010,10010,10010,0
20240223,174100,45001501930,10010,10010,10010,10010,0
20240223,174000,45001501930,10010,10010,10010,10010,0
20240223,173900,45001501930,10010,10010,10010,10010,0
20240223,173800,45001501930,10010,10010,10010,10010,0
20240223,173700,45001501930,10010,10010,10010,10010,0
20240223,173600,45001501930,10010,10010,10010,10010,0
20240223,173500,45001501930,10010,10010,10010,10010,0
20240223,173400,45001501930,10010,10010,10010,10010,0
20240223,173300,45001501930,10010,10010,10010,10010,0
20240223,173200,45001501930,10010,10010,10010,10010,0
20240223,173100,45001501930,10010,10010,10010,10010,0
20240223,173000,45001501930,10010,10010,10010,10010,0
20240223,172900,45001501930,10010,10010,10010,10010,0
20240223,172800,45001501930,10010,10010,10010,10010,0
20240223,172700,45001501930,10010,10010,10010,10010,0
20240223,172600,45001501930,10010,10010,10010,10010,0
20240223,172500,45001501930,10010,10010,10010,10010,0
20240223,172400,45001501930,10010,10010,10010,10010,0
20240223,172300,45001501930,10010,10010,10010,10010,0
20240223,172200,45001501930,10010,10010,10010,10010,0
20240223,172100,45001501930,10010,10010,10010,10010,0
20240223,172000,45001501930,10010,10010,10010,10010,0
20240223,171900,45001501930,10010,10010,10010,10010,51852
20240223,171800,45001501930,10010,10010,10010,10010,0
20240223,171700,45001501930,10010,10010,10010,10010,0
20240223,171600,45001501930,10010,10010,10010,10010,0
20240223,171500,45001501930,10010,10010,10010,10010,0
20240223,171400,45001501930,10010,10010,10010,10010,0
20240223,171300,45001501930,10010,10010,10010,10010,0
20240223,171200,45001501930,10010,10010,10010,10010,0
20240223,171100,45001501930,10010,10010,10010,10010,0
20240223,171000,45001501930,10010,10010,10010,10010,0
20240223,170900,45001501930,10010,10010,10010,10010,0
20240223,170800,45001501930,10010,10010,10010,10010,0
20240223,170700,45001501930,10010,10010,10010,10010,0
20240223,170600,45001501930,10010,10010,10010,10010,0
20240223,170500,45001501930,10010,10010,10010,10010,0
20240223,170400,45001501930,10010,10010,10010,10010,0
20240223,170300,45001501930,10010,10010,10010,10010,0
20240223,170200,45001501930,10010,10010,10010,10010,0
20240223,170100,45001501930,10010,10010,10010,10010,0
20240223,170000,45001501930,10010,10010,10010,10010,0
20240223,165900,45001501930,10010,10010,10010,10010,0
20240223,165800,45001501930,10010,10010,10010,10010,0
20240223,165700,45001501930,10010,10010,10010,10010,0
20240223,165600,45001501930,10010,10010,10010,10010,0
20240223,165500,45001501930,10010,10010,10010,10010,0
20240223,165400,45001501930,10010,10010,10010,10010,0
20240223,165300,45001501930,10010,10010,10010,10010,0
20240223,165200,45001501930,10010,10010,10010,10010,0
20240223,165100,45001501930,10010,10010,10010,10010,0
20240223,165000,45001501930,10010,10010,10010,10010,0
20240223,164900,45001501930,10010,10010,10010,10010,51852
20240223,164800,45001501930,10010,10010,10010,10010,0
20240223,164700,45001501930,10010,10010,10010,10010,0
20240223,164600,45001501930,10010,10010,10010,10010,0
20240223,164500,45001501930,10010,10010,10010,10010,0
20240223,164400,45001501930,10010,10010,10010,10010,0
20240223,164300,45001501930,10010,10010,10010,10010,0
20240223,164200,45001501930,10010,10010,10010,10010,0
20240223,164100,45001501930,10010,10010,10010,10010,0
20240223,164000,45001501930,10010,10010,10010,10010,0
20240223,163900,45001501930,10010,10010,10010,10010,0
20240223,163800,45001501930,10010,10010,10010,10010,0
20240223,163700,45001501930,10010,10010,10010,10010,0
20240223,163600,45001501930,10010,10010,10010,10010,0
20240223,163500,45001501930,10010,10010,10010,10010,0
20240223,163400,45001501930,10010,10010,10010,10010,0
20240223,163300,45001501930,10010,10010,10010,10010,0
20240223,163200,45001501930,10010,10010,10010,10010,0
20240223,163100,45001501930,10010,10010,10010,10010,0
20240223,163000,45001501930,10010,10010,10010,10010,0
20240223,162900,45001501930,10010,10010,10010,10010,0
20240223,162800,45001501930,10010,10010,10010,10010,0
20240223,162700,45001501930,10010,10010,10010,10010,0
20240223,162600,45001501930,10010,10010,10010,10010,0
20240223,162500,45001501930,10010,10010,10010,10010,0
20240223,162400,45001501930,10010,10010,10010,10010,0
20240223,162300,45001501930,10010,10010,10010,10010,0
20240223,162200,45001501930,10010,10010,10010,10010,0
20240223,162100,45001501930,10010,10010,10010,10010,0
20240223,162000,45001501930,10010,10010,10010,10010,0
20240223,161900,45001501930,10010,10010,10010,10010,51852
20240223,161800,45001501930,10010,10010,10010,10010,0
20240223,161700,45001501930,10010,10010,10010,10010,0
20240223,161600,45001501930,10010,10010,10010,10010,0
20240223,161500,45001501930,10010,10010,10010,10010,0
20240223,161400,45001501930,10010,10010,10010,10010,0
20240223,161300,45001501930,10010,10010,10010,10010,0
20240223,161200,45001501930,10010,10010,10010,10010,0
20240223,161100,45001501930,10010,10010,10010,10010,0
20240223,161000,45001501930,10010,10010,10010,10010,0
20240223,160900,45001501930,10010,10010,10010,10010,0
20240223,160800,45001501930,10010,10010,10010,10010,0
20240223,160700,45001501930,10010,10010,10010,10010,0
20240223,160600,45001501930,10010,10010,10010,10010,0
20240223,160500,45001501930,10010,10010,10010,10010,0
20240223,160400,45001501930,10010,10010,10010,10010,0
20240223,160300,45001501930,10010,10010,10010,10010,0
20240223,160200,45001501930,10010,10010,10010,10010,0
20240223,160100,45001501930,10010,10010,10010,10010,0
20240223,160000,45001501930,10010,10010,10010,10010,0
20240223,155900,45001501930,10010,10010,10010,10010,0
20240223,155800,45001501930,10010,10010,10010,10010,0
20240223,155700,45001501930,10010,10010,10010,10010,0
20240223,155600,45001501930,10010,10010,10010,10010,0
20240223,155500,45001501930,10010,10010,10010,10010,0
20240223,155400,45001501930,10010,10010,10010,10010,0
20240223,155300,45001501930,10010,10010,10010,10010,0
20240223,155200,45001501930,10010,10010,10010,10010,0
20240223,155100,45001501930,10010,10010,10010,10010,0
20240223,155000,45001501930,10010,10010,10010,10010,0
20240223,154900,45001501930,10010,10010,10010,10010,51852
20240223,154800,45001501930,10010,10010,10010,10010,0
20240223,154700,45001501930,10010,10010,10010,10010,0
20240223,154600,45001501930,10010,10010,10010,10010,0
20240223,154500,45001501930,10010,10010,10010,10010,0
20240223,154400,45001501930,10010,10010,10010,10010,0
20240223,154300,45001501930,10010,10010,10010,10010,0
20240223,154200,45001501930,10010,10010,10010,10010,0
20240223,154100,45001501930,10010,10010,10010,10010,0
20240223,154000,45001501930,10010,10010,10010,10010,0
20240223,153900,45001501930,10010,10010,10010,10010,0
20240223,153800,45001501930,10010,10010,10010,10010,0
20240223,153700,45001501930,10010,10010,10010,10010,0
20240223,153600,45001501930,10010,10010,10010,10010,0
20240223,153500,45001501930,10010,10010,10010,10010,0
20240223,153400,45001501930,10010,10010,10010,10010,0
20240223,153300,45001501930,10010,10010,10010,10010,0
20240223,153200,45001501930,10010,10010,10010,10010,0
20240223,153100,45001501930,10010,10010,10010,10010,0
20240223,153000,45001501930,10010,10010,10010,10010,51852
20240223,152900,44482463410,10010,10010,10010,10010,0
20240223,152800,44482463410,10010,10010,10010,10010,0
20240223,152700,44482463410,10010,10010,10010,10010,0
20240223,152600,44482463410,10010,10010,10010,10010,0
20240223,152500,44482463410,10010,10010,10010,10010,0
20240223,152400,44482463410,10010,10010,10010,10010,0
20240223,152300,44482463410,10010,10010,10010,10010,0
20240223,152200,44482463410,10010,10010,10010,10010,0
20240223,152100,44482463410,10010,10010,10010,10010,0
20240223,152000,44482463410,10010,10010,10010,10010,0
20240223,151900,44482463410,10010,10040,10050,9980,17903
20240223,151800,44302968330,10040,9990,10050,9990,11516
20240223,151700,44187547100,9990,9990,10000,9960,5925
20240223,151600,44128470370,9990,10000,10030,9980,10291
20240223,151500,44025519150,10000,9960,10000,9920,9984
20240223,151400,43926124000,9950,10010,10010,9950,23493
20240223,151300,43691551860,10010,10020,10040,10000,10591
20240223,151200,43585460830,10020,10000,10030,10000,7496
20240223,151100,43510417020,10010,10030,10030,10000,8094
20240223,151000,43429392560,10030,10040,10050,10010,12397
20240223,150900,43305079920,10040,10050,10070,10020,9280
20240223,150800,43211860430,10050,10080,10080,10030,12524
20240223,150700,43086023710,10060,10070,10080,10050,9090
20240223,150600,42994504160,10050,10090,10090,10050,10710
20240223,150500,42886716530,10090,10100,10100,10050,20030
20240223,150400,42684790040,10100,10060,10130,10060,115663
20240223,150300,41518071850,10060,10030,10060,10020,17655
20240223,150200,41340738640,10020,10030,10040,10010,6291
20240223,150100,41277651670,10040,9990,10040,9970,42488
20240223,150000,40852113120,9990,9960,10000,9950,11154
20240223,145900,40740800280,9960,9980,9980,9950,9381
20240223,145800,40647318060,9980,9990,10000,9970,7111
20240223,145700,40576347770,9990,9990,10000,9980,5447
20240223,145600,40521943070,9990,10000,10010,9980,13697
20240223,145500,40385010520,10010,10000,10010,9990,5193
20240223,145400,40333080870,10000,10000,10010,9990,4575
20240223,145300,40287333400,10000,9990,10010,9980,13169
20240223,145200,40155659270,9990,9980,9990,9960,5574
20240223,145100,40100073010,9980,9960,9980,9960,3257
20240223,145000,40067613980,9960,9960,9960,9940,6184
20240223,144900,40006043770,9940,9930,9950,9920,6313
20240223,144800,39943305620,9920,9930,9940,9910,4155
20240223,144700,39902091330,9940,9930,9950,9920,3575
20240223,144600,39866587140,9920,9970,9970,9920,8344
20240223,144500,39783642870,9970,9960,9970,9950,2249
20240223,144400,39761244150,9970,9980,9990,9950,10713
20240223,144300,39654421230,9980,9970,9990,9960,7115
20240223,144200,39583435000,9970,9960,9980,9960,5209
20240223,144100,39531520350,9970,9950,9970,9950,3293
20240223,144000,39498732170,9960,9950,9960,9950,5560
20240223,143900,39443371750,9960,9960,9960,9950,4691
20240223,143800,39396683400,9950,9950,9960,9940,4638
20240223,143700,39350530720,9960,9950,9960,9940,3159
20240223,143600,39319084320,9950,9930,9960,9910,14280
20240223,143500,39177174140,9930,9950,9950,9930,5369
20240223,143400,39123815700,9940,9930,9950,9920,4665
20240223,143300,39077458820,9930,9950,9950,9920,3345
20240223,143200,39044228530,9940,9930,9950,9920,5234
20240223,143100,38992228210,9940,9960,9960,9920,6685
20240223,143000,38925746470,9950,9930,9950,9900,9697
20240223,142900,38829561710,9920,9940,9950,9910,5721
20240223,142800,38772772960,9950,9930,9960,9910,7074
20240223,142700,38702509500,9930,9890,9990,9890,7564
20240223,142600,38627357160,9900,9970,9980,9850,70571
20240223,142500,37929703170,9970,10000,10000,9960,34501
20240223,142400,37585357460,10000,10000,10020,9990,5586
20240223,142300,37529471270,10000,9990,10010,9990,5569
20240223,142200,37473804790,9990,10010,10030,9990,5842
20240223,142100,37415367970,10010,9990,10040,9980,9099
20240223,142000,37324203590,10000,10010,10020,9990,8720
20240223,141900,37236981860,10020,10020,10040,10010,5092
20240223,141800,37185957590,10020,10020,10040,10020,7667
20240223,141700,37109054660,10020,9990,10030,9980,6699
20240223,141600,37042078580,10000,10020,10030,10000,8048
20240223,141500,36961511510,10020,10020,10040,10010,9195
20240223,141400,36869257110,10020,9980,10030,9980,13714
20240223,141300,36731961330,9980,10010,10020,9980,17247
20240223,141200,36559543610,10020,10000,10030,10000,11812
20240223,141100,36441294610,10000,9990,10010,9980,6979
20240223,141000,36371550090,10000,10020,10020,9990,25409
20240223,140900,36117314890,10020,10030,10030,10020,11167
20240223,140800,36005340510,10030,10020,10040,10000,16855
20240223,140700,35836417000,10020,9970,10030,9970,19426
20240223,140600,35642253550,9970,9930,9980,9930,7426
20240223,140500,35568303130,9930,9910,9970,9910,12816
20240223,140400,35440866310,9910,9880,9920,9850,15129
20240223,140300,35291516000,9880,9900,9910,9880,18258
20240223,140200,35110933470,9900,9960,9970,9900,21041
20240223,140100,34902115480,9960,9990,10000,9950,26538
20240223,140000,34637779000,9990,9970,10000,9930,32212
20240223,135900,34316568820,9970,10020,10040,9970,47747
20240223,135800,33838733940,10040,10050,10070,10020,47787
20240223,135700,33358730120,10050,9990,10060,9980,81119
20240223,135600,32545359100,10000,9980,10010,9980,41620
20240223,135500,32129233900,9990,9960,10010,9960,85759
20240223,135400,31272596990,9960,9910,9960,9910,37196
20240223,135300,30902743360,9920,9930,9940,9910,22171
20240223,135200,30682662760,9940,9930,9940,9900,19409
20240223,135100,30489982210,9940,9900,9940,9870,21745
20240223,135000,30274341100,9900,9900,9930,9900,31676
20240223,134900,29960300700,9910,9780,9910,9780,88817
20240223,134800,29083964410,9780,9790,9790,9770,5302
20240223,134700,29032087340,9790,9790,9790,9780,2865
20240223,134600,29004051850,9790,9790,9800,9770,12728
20240223,134500,28879480740,9790,9800,9800,9790,4402
20240223,134400,28836357500,9800,9790,9810,9780,6090
20240223,134300,28776683360,9800,9780,9800,9780,5521
20240223,134200,28722618500,9790,9790,9800,9790,6484
20240223,134100,28659107230,9790,9780,9800,9780,8220
20240223,134000,28578630020,9790,9760,9790,9760,10530
20240223,133900,28475618300,9770,9760,9770,9750,6360
20240223,133800,28413523550,9760,9740,9760,9730,9327
20240223,133700,28322617200,9740,9750,9760,9730,6964
20240223,133600,28254767910,9750,9750,9760,9740,1489
20240223,133500,28240251160,9740,9740,9750,9740,1517
20240223,133400,28225467120,9750,9740,9750,9740,1255
20240223,133300,28213234670,9740,9740,9750,9740,2572
20240223,133200,28188170160,9750,9740,9750,9740,725
20240223,133100,28181104140,9740,9750,9750,9740,1110
20240223,133000,28170282820,9750,9740,9750,9740,1298
20240223,132900,28157636290,9740,9750,9750,9740,875
20240223,132800,28149109920,9740,9740,9750,9740,1129
20240223,132700,28138109260,9740,9740,9750,9730,1263
20240223,132600,28125808200,9720,9720,9750,9720,1774
20240223,132500,28108550690,9720,9730,9730,9720,1434
20240223,132400,28094603260,9730,9720,9750,9720,2200
20240223,132300,28073178450,9730,9740,9750,9730,4673
20240223,132200,28027664990,9740,9710,9750,9710,4079
20240223,132100,27987967700,9730,9730,9730,9710,3305
20240223,132000,27955854760,9730,9730,9730,9720,1116
20240223,131900,27945002500,9730,9710,9730,9710,1348
20240223,131800,27931900650,9710,9700,9720,9700,1790
20240223,131700,27914527610,9700,9720,9720,9700,1785
20240223,131600,27897191710,9720,9710,9720,9700,3713
20240223,131500,27861143960,9710,9720,9730,9710,2036
20240223,131400,27841359490,9720,9730,9730,9710,2825
20240223,131300,27813909900,9730,9720,9740,9710,1773
20240223,131200,27796668800,9720,9720,9720,9710,2552
20240223,131100,27771874930,9720,9730,9740,9710,3354
20240223,131000,27739262860,9730,9730,9740,9720,3561
20240223,130900,27704618540,9740,9730,9750,9720,4155
20240223,130800,27664164660,9740,9770,9770,9720,7334
20240223,130700,27592703360,9770,9770,9780,9760,3946
20240223,130600,27554151830,9770,9770,9800,9770,11615
20240223,130500,27440510380,9770,9780,9780,9760,5134
20240223,130400,27390352100,9780,9820,9820,9770,6136
20240223,130300,27330269000,9820,9730,9820,9730,40660
20240223,130200,26932508800,9730,9730,9730,9720,1003
20240223,130100,26922757880,9730,9740,9740,9730,1743
20240223,130000,26905788970,9740,9750,9760,9740,3033
20240223,125900,26876202700,9750,9740,9750,9730,5204
20240223,125800,26825493460,9720,9730,9740,9720,1707
20240223,125700,26808885690,9730,9720,9730,9710,1492
20240223,125600,26794375250,9720,9720,9730,9700,3209
20240223,125500,26763214120,9720,9730,9730,9720,1436
20240223,125400,26749252370,9730,9730,9740,9720,1801
20240223,125300,26731729650,9730,9740,9740,9730,2116
20240223,125200,26711133930,9740,9730,9740,9720,1248
20240223,125100,26698989770,9730,9730,9740,9710,1945
20240223,125000,26680068740,9720,9740,9750,9720,2338
20240223,124900,26657292460,9740,9750,9760,9740,1195
20240223,124800,26645637950,9770,9730,9770,9720,3471
20240223,124700,26611781020,9730,9760,9760,9710,3979
20240223,124600,26573075140,9750,9760,9770,9740,5329
20240223,124500,26521073040,9760,9740,9770,9740,3270
20240223,124400,26489174020,9720,9700,9740,9700,1852
20240223,124300,26471173250,9710,9710,9720,9700,3683
20240223,124200,26435406330,9720,9740,9740,9710,4807
20240223,124100,26388676550,9740,9750,9750,9730,7849
20240223,124000,26312237660,9750,9770,9780,9740,8626
20240223,123900,26228092710,9780,9810,9810,9770,12151
20240223,123800,26109177440,9810,9770,9810,9750,41340
20240223,123700,25704543240,9770,9740,9770,9740,8232
20240223,123600,25624233400,9750,9710,9750,9700,9210
20240223,123500,25534625250,9700,9680,9700,9650,8161
20240223,123400,25455640370,9670,9670,9680,9670,2488
20240223,123300,25431561310,9670,9660,9670,9650,1351
20240223,123200,25418509430,9660,9650,9660,9650,643
20240223,123100,25412300790,9660,9670,9680,9650,1026
20240223,123000,25402379980,9680,9680,9690,9660,3773
20240223,122900,25365891930,9690,9680,9700,9680,1815
20240223,122800,25348308240,9690,9710,9710,9680,4708
20240223,122700,25302664090,9700,9690,9710,9690,5509
20240223,122600,25249215890,9690,9650,9690,9650,3381
20240223,122500,25216501870,9650,9650,9660,9640,1102
20240223,122400,25205865780,9650,9650,9660,9630,1705
20240223,122300,25189406380,9660,9660,9670,9620,1641
20240223,122200,25173578590,9660,9670,9680,9650,2251
20240223,122100,25151824440,9660,9650,9680,9650,12553
20240223,122000,25030469900,9650,9630,9650,9610,3188
20240223,121900,24999776440,9630,9620,9630,9610,1334
20240223,121800,24986948570,9620,9630,9630,9610,1888
20240223,121700,24968791370,9630,9610,9630,9600,4418
20240223,121600,24926343930,9610,9630,9630,9590,30823
20240223,121500,24630329780,9630,9620,9630,9610,1743
20240223,121400,24613561360,9620,9630,9640,9610,4695
20240223,121300,24568375300,9620,9630,9640,9610,3159
20240223,121200,24537984740,9650,9640,9660,9620,15665
20240223,121100,24387176660,9640,9660,9660,9620,9720
20240223,121000,24293553430,9650,9670,9680,9650,7782
20240223,120900,24218374690,9670,9680,9690,9670,2110
20240223,120800,24197957770,9680,9720,9720,9670,4947
20240223,120700,24149984850,9710,9700,9720,9700,3595
20240223,120600,24115051540,9700,9700,9710,9690,2018
20240223,120500,24095475870,9690,9670,9700,9650,3087
20240223,120400,24065610850,9670,9670,9680,9650,9487
20240223,120300,23973933600,9680,9700,9700,9670,4902
20240223,120200,23926475480,9690,9710,9710,9690,6503
20240223,120100,23863408190,9710,9700,9720,9700,3554
20240223,120000,23828916960,9700,9720,9720,9700,4267
20240223,115900,23787467590,9720,9720,9730,9710,1846
20240223,115800,23769529580,9710,9720,9730,9710,2658
20240223,115700,23743703490,9720,9680,9730,9680,6227
20240223,115600,23683319210,9680,9670,9700,9650,6808
20240223,115500,23617514130,9670,9750,9750,9670,33314
20240223,115400,23293543610,9750,9760,9770,9750,4283
20240223,115300,23251764330,9760,9770,9790,9750,8068
20240223,115200,23172933620,9780,9760,9780,9750,4566
20240223,115100,23128339900,9750,9780,9780,9740,11382
20240223,115000,23017299010,9770,9760,9790,9760,6241
20240223,114900,22956306430,9760,9730,9760,9730,7932
20240223,114800,22879052200,9740,9790,9790,9730,33892
20240223,114700,22548366080,9800,9770,9800,9750,24216
20240223,114600,22311533090,9770,9750,9770,9750,13547
20240223,114500,22179323230,9750,9730,9760,9720,18313
20240223,114400,22000927660,9730,9730,9730,9720,5301
20240223,114300,21949373410,9720,9720,9730,9710,6664
20240223,114200,21884604260,9720,9710,9720,9700,2875
20240223,114100,21856689490,9720,9670,9720,9670,10701
20240223,114000,21752919930,9680,9670,9680,9660,4211
20240223,113900,21712210850,9670,9670,9670,9640,2329
20240223,113800,21689712950,9670,9660,9670,9620,13687
20240223,113700,21557797210,9650,9670,9670,9640,5269
20240223,113600,21506957250,9660,9680,9680,9650,8653
20240223,113500,21423345340,9680,9690,9690,9670,3769
20240223,113400,21386861770,9670,9690,9690,9670,6581
20240223,113300,21323178650,9690,9680,9690,9670,7474
20240223,113200,21250869510,9690,9690,9690,9670,2983
20240223,113100,21221985490,9690,9700,9720,9680,8316
20240223,113000,21141400840,9710,9690,9730,9680,8764
20240223,112900,21056291720,9690,9680,9700,9670,9103
20240223,112800,20968127780,9670,9670,9680,9660,3311
20240223,112700,20936092530,9680,9680,9690,9660,3828
20240223,112600,20899046570,9680,9650,9700,9650,17582
20240223,112500,20728799350,9660,9670,9680,9650,5273
20240223,112400,20677872660,9680,9690,9690,9660,5857
20240223,112300,20621237030,9690,9670,9690,9660,9872
20240223,112200,20525736920,9670,9620,9670,9620,20354
20240223,112100,20329321200,9620,9630,9630,9610,6601
20240223,112000,20265831430,9630,9630,9630,9620,1637
20240223,111900,20250069060,9620,9630,9640,9610,9144
20240223,111800,20162103820,9640,9630,9640,9620,3608
20240223,111700,20127359360,9630,9620,9630,9610,4382
20240223,111600,20085198580,9630,9630,9640,9620,8282
20240223,111500,20005412910,9630,9620,9630,9620,7830
20240223,111400,19930039390,9630,9620,9630,9600,2813
20240223,111300,19902986140,9600,9620,9630,9600,7792
20240223,111200,19828054000,9630,9620,9630,9610,9448
20240223,111100,19737163570,9620,9600,9620,9600,4820
20240223,111000,19690824950,9600,9590,9600,9580,3778
20240223,110900,19654578460,9590,9600,9600,9580,6063
20240223,110800,19596446390,9600,9580,9600,9570,4079
20240223,110700,19557325720,9580,9590,9590,9570,6712
20240223,110600,19492982930,9590,9590,9610,9580,5130
20240223,110500,19443766170,9590,9610,9620,9570,5514
20240223,110400,19390866850,9620,9540,9630,9540,36422
20240223,110300,19041452390,9540,9550,9570,9540,2830
20240223,110200,19014411080,9550,9550,9560,9530,6214
20240223,110100,18955114070,9550,9540,9560,9540,2656
20240223,110000,18929748180,9550,9580,9580,9540,8294
20240223,105900,18850489700,9570,9570,9580,9560,3697
20240223,105800,18815123650,9570,9570,9570,9560,1997
20240223,105700,18796015280,9570,9560,9570,9550,5643
20240223,105600,18742033450,9550,9560,9560,9550,4973
20240223,105500,18694497610,9560,9560,9560,9550,9342
20240223,105400,18605206000,9550,9530,9560,9520,12134
20240223,105300,18489442760,9530,9520,9530,9520,7152
20240223,105200,18421340050,9530,9530,9530,9520,8047
20240223,105100,18344728410,9530,9530,9530,9510,7112
20240223,105000,18277002850,9530,9520,9530,9520,5749
20240223,104900,18222259220,9520,9520,9520,9510,5434
20240223,104800,18170564380,9520,9520,9520,9510,4966
20240223,104700,18123324970,9520,9510,9520,9500,4579
20240223,104600,18079768600,9500,9480,9500,9480,2898
20240223,104500,18052245900,9490,9480,9500,9480,11377
20240223,104400,17944256100,9490,9470,9490,9460,5647
20240223,104300,17890769940,9460,9440,9470,9440,4024
20240223,104200,17852701140,9440,9440,9450,9430,1830
20240223,104100,17835435150,9440,9430,9460,9420,5331
20240223,104000,17785107830,9440,9440,9450,9430,1341
20240223,103900,17772451950,9440,9460,9460,9440,1235
20240223,103800,17760788900,9460,9450,9460,9430,6155
20240223,103700,17702662360,9450,9450,9450,9440,6280
20240223,103600,17643327660,9460,9470,9470,9450,2743
20240223,103500,17617382100,9460,9470,9480,9460,2410
20240223,103400,17594569320,9470,9470,9480,9460,3572
20240223,103300,17560750280,9470,9470,9480,9460,2230
20240223,103200,17539640380,9470,9480,9480,9470,6888
20240223,103100,17474379720,9470,9460,9490,9450,8080
20240223,103000,17397823180,9460,9460,9470,9450,2922
20240223,102900,17370180870,9470,9460,9470,9460,3160
20240223,102800,17340268830,9470,9460,9470,9450,2763
20240223,102700,17314135200,9460,9450,9460,9430,5166
20240223,102600,17265329780,9450,9450,9460,9430,2505
20240223,102500,17241671240,9440,9440,9450,9430,4843
20240223,102400,17195956040,9440,9430,9450,9430,879
20240223,102300,17187659770,9450,9420,9450,9420,3142
20240223,102200,17158028250,9430,9430,9430,9420,2691
20240223,102100,17132653870,9430,9450,9460,9430,3421
20240223,102000,17100329310,9450,9460,9480,9440,14985
20240223,101900,16958403630,9470,9430,9470,9420,17929
20240223,101800,16788880360,9430,9430,9430,9430,705
20240223,101700,16782232210,9430,9430,9430,9420,1050
20240223,101600,16772339010,9420,9430,9430,9420,2641
20240223,101500,16747446490,9430,9430,9440,9420,2870
20240223,101400,16720392340,9430,9430,9440,9420,4109
20240223,101300,16681645230,9440,9420,9440,9420,5229
20240223,101200,16632320920,9420,9430,9430,9400,7542
20240223,101100,16561285410,9420,9430,9440,9420,950
20240223,101000,16552328000,9430,9430,9440,9400,7947
20240223,100900,16477427010,9420,9400,9420,9390,7708
20240223,100800,16404967190,9400,9400,9410,9390,2991
20240223,100700,16376850250,9410,9410,9420,9400,2689
20240223,100600,16351555760,9400,9390,9400,9390,2323
20240223,100500,16329730380,9390,9400,9400,9390,7694
20240223,100400,16257464790,9390,9400,9410,9390,2932
20240223,100300,16229906860,9400,9440,9440,9390,15901
20240223,100200,16080053850,9440,9420,9450,9420,6333
20240223,100100,16020287990,9430,9440,9450,9410,20721
20240223,100000,15824793940,9440,9420,9450,9420,28078
20240223,095900,15559841960,9420,9410,9430,9400,13098
20240223,095800,15436489940,9390,9400,9410,9380,6570
20240223,095700,15374752280,9390,9390,9400,9380,4774
20240223,095600,15329912140,9390,9390,9390,9380,2115
20240223,095500,15310060260,9390,9390,9400,9380,4797
20240223,095400,15264982700,9390,9340,9390,9330,23471
20240223,095300,15045229290,9330,9340,9350,9320,13647
20240223,095200,14917888170,9350,9360,9370,9350,6590
20240223,095100,14856224140,9360,9380,9390,9340,10810
20240223,095000,14755025140,9380,9390,9390,9360,8624
20240223,094900,14674207110,9390,9400,9400,9380,9221
20240223,094800,14587577780,9400,9390,9400,9380,13700
20240223,094700,14458927580,9390,9370,9390,9360,11389
20240223,094600,14352108980,9370,9360,9370,9350,4145
20240223,094500,14313312620,9370,9380,9380,9350,8181
20240223,094400,14236672100,9380,9350,9390,9350,16504
20240223,094300,14081961960,9360,9320,9370,9320,15138
20240223,094200,13940380800,9320,9280,9320,9270,11576
20240223,094100,13832873840,9280,9320,9330,9280,19986
20240223,094000,13646909880,9330,9310,9360,9300,11315
20240223,093900,13541362930,9310,9280,9310,9280,10227
20240223,093800,13446272350,9290,9320,9320,9280,10769
20240223,093700,13346112650,9320,9340,9350,9320,11697
20240223,093600,13236854520,9330,9320,9360,9300,27411
20240223,093500,12980725330,9310,9310,9340,9300,19703
20240223,093400,12797044450,9310,9280,9310,9280,4920
20240223,093300,12751299610,9300,9280,9300,9240,15585
20240223,093200,12606756140,9300,9320,9330,9280,16089
20240223,093100,12456989860,9310,9270,9330,9260,26373
20240223,093000,12211801190,9260,9250,9280,9230,14776
20240223,092900,12075012400,9250,9240,9280,9220,21738
20240223,092800,11874038220,9230,9230,9250,9230,11228
20240223,092700,11770327940,9240,9220,9260,9200,19727
20240223,092600,11588350160,9220,9200,9220,9170,16798
20240223,092500,11433841210,9200,9220,9240,9160,28328
20240223,092400,11173185470,9220,9210,9250,9200,38095
20240223,092300,10821435560,9200,9230,9240,9160,89006
20240223,092200,10002639780,9230,9240,9250,9220,15420
20240223,092100,9860262420,9240,9240,9250,9220,29634
20240223,092000,9586583960,9240,9270,9290,9240,20386
20240223,091900,9397771770,9270,9300,9300,9270,14409
20240223,091800,9263996440,9300,9300,9320,9290,9996
20240223,091700,9171028540,9290,9260,9310,9250,30138
20240223,091600,8891480750,9250,9290,9290,9250,24276
20240223,091500,8666488840,9280,9310,9310,9260,39112
20240223,091400,8303286730,9310,9330,9330,9300,25494
20240223,091300,8065837290,9350,9320,9360,9290,21449
20240223,091200,7865778030,9320,9350,9360,9290,87912
20240223,091100,7046786950,9350,9410,9410,9350,21401
20240223,091000,6846527960,9360,9380,9420,9360,45310
20240223,090900,6421380140,9400,9420,9430,9370,54516
20240223,090800,5909222830,9390,9380,9420,9380,52030
20240223,090700,5420367520,9390,9410,9440,9360,94193
20240223,090600,4536081120,9400,9430,9440,9390,39084
20240223,090500,4168338550,9400,9430,9440,9370,72384
20240223,090400,3487923490,9430,9410,9460,9400,62000
20240223,090300,2904372890,9410,9500,9500,9410,100947
20240223,090200,1951611610,9500,9470,9550,9470,35309
20240223,090100,1616107940,9500,9590,9590,9470,52753
20240223,090000,1114432900,9560,9610,9660,9530,114814